Cotações Históricas TT
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
27 Jun 2024 | 333,65 | 3,89 | 1,18% | 331,34 | 333,95 | 329,89 | 1.016.400 |
26 Jun 2024 | 329,76 | -5,84 | -1,74% | 333,61 | 335,41 | 327,04 | 1.317.272 |
25 Jun 2024 | 335,60 | -2,54 | -0,75% | 335,76 | 336,45 | 330,665 | 839.512 |
24 Jun 2024 | 338,14 | 4,02 | 1,20% | 333,00 | 339,35 | 331,93 | 1.043.157 |
21 Jun 2024 | 334,12 | -1,81 | -0,54% | 333,93 | 336,80 | 327,61 | 1.922.712 |
20 Jun 2024 | 335,93 | -9,45 | -2,74% | 341,21 | 343,92 | 332,255 | 1.720.249 |
18 Jun 2024 | 345,38 | 10,07 | 3,00% | 335,31 | 345,46 | 333,92 | 1.569.210 |
17 Jun 2024 | 335,31 | 5,67 | 1,72% | 329,64 | 336,77 | 327,82 | 1.217.891 |
14 Jun 2024 | 329,64 | -3,93 | -1,18% | 330,75 | 331,69 | 326,26 | 875.686 |
13 Jun 2024 | 333,57 | 1,44 | 0,43% | 332,47 | 334,57 | 326,14 | 1.308.843 |
12 Jun 2024 | 332,13 | 7,01 | 2,16% | 329,03 | 333,63 | 326,96 | 2.140.687 |
11 Jun 2024 | 325,12 | 0,04 | 0,01% | 323,18 | 325,38 | 320,905 | 1.112.288 |
10 Jun 2024 | 325,08 | 6,05 | 1,90% | 317,37 | 325,23 | 316,53 | 1.256.078 |
07 Jun 2024 | 319,03 | 0,57 | 0,18% | 318,45 | 323,54 | 315,65 | 925.356 |
06 Jun 2024 | 318,46 | -4,79 | -1,48% | 323,89 | 324,81 | 316,33 | 1.218.642 |
05 Jun 2024 | 323,25 | 3,72 | 1,16% | 319,74 | 323,60 | 318,52 | 1.346.254 |
04 Jun 2024 | 319,53 | -1,97 | -0,61% | 323,49 | 325,00 | 315,89 | 1.038.470 |
03 Jun 2024 | 321,50 | -5,96 | -1,82% | 331,53 | 331,66 | 316,265 | 1.051.472 |
31 Mai 2024 | 327,46 | 2,46 | 0,76% | 326,09 | 327,65 | 319,16 | 1.886.179 |
30 Mai 2024 | 325,00 | 2,93 | 0,91% | 322,00 | 326,53 | 320,50 | 1.275.234 |
29 Mai 2024 | 322,07 | -6,24 | -1,90% | 325,80 | 326,895 | 321,54 | 1.147.365 |
28 Mai 2024 | 328,31 | -9,61 | -2,84% | 337,92 | 337,99 | 327,19 | 1.065.370 |
24 Mai 2024 | 337,92 | 5,00 | 1,50% | 333,16 | 338,09 | 331,92 | 539.622 |
23 Mai 2024 | 332,92 | -0,61 | -0,18% | 336,53 | 336,66 | 331,60 | 720.527 |
22 Mai 2024 | 333,53 | -2,05 | -0,61% | 332,83 | 336,37 | 331,015 | 728.095 |
21 Mai 2024 | 335,58 | 4,67 | 1,41% | 329,87 | 336,17 | 329,06 | 821.875 |
20 Mai 2024 | 330,91 | 2,27 | 0,69% | 328,60 | 334,25 | 327,62 | 835.225 |
17 Mai 2024 | 328,64 | 3,92 | 1,21% | 326,59 | 328,97 | 323,58 | 908.438 |
16 Mai 2024 | 324,72 | -7,57 | -2,28% | 331,63 | 332,95 | 323,29 | 1.220.437 |
15 Mai 2024 | 332,29 | 2,23 | 0,68% | 331,23 | 334,1599 | 330,27 | 912.208 |
14 Mai 2024 | 330,06 | 3,42 | 1,05% | 327,76 | 331,01 | 325,325 | 861.403 |
13 Mai 2024 | 326,64 | -5,34 | -1,61% | 332,69 | 333,82 | 326,52 | 785.631 |
10 Mai 2024 | 331,98 | -0,94 | -0,28% | 334,27 | 335,2792 | 331,14 | 744.867 |
09 Mai 2024 | 332,92 | 5,32 | 1,62% | 327,61 | 333,42 | 327,275 | 807.339 |
08 Mai 2024 | 327,60 | 1,71 | 0,52% | 326,89 | 329,14 | 325,095 | 647.371 |
07 Mai 2024 | 325,89 | 0,15 | 0,05% | 325,72 | 327,47 | 324,48 | 795.863 |
06 Mai 2024 | 325,74 | 6,45 | 2,02% | 321,98 | 326,5273 | 321,98 | 706.994 |
03 Mai 2024 | 319,29 | 2,50 | 0,79% | 320,30 | 321,00 | 315,80 | 1.074.404 |
02 Mai 2024 | 316,79 | 1,81 | 0,57% | 317,75 | 318,00 | 313,23 | 1.153.185 |
01 Mai 2024 | 314,98 | -2,36 | -0,74% | 316,42 | 319,17 | 311,88 | 1.378.698 |
30 Abr 2024 | 317,34 | 16,48 | 5,48% | 314,29 | 327,09 | 314,29 | 2.419.727 |
29 Abr 2024 | 300,86 | -3,67 | -1,21% | 305,00 | 307,95 | 300,14 | 1.920.750 |
26 Abr 2024 | 304,53 | 5,16 | 1,72% | 299,15 | 305,43 | 299,15 | 961.789 |
25 Abr 2024 | 299,37 | 2,88 | 0,97% | 295,01 | 301,415 | 291,37 | 1.401.790 |
24 Abr 2024 | 296,49 | 1,40 | 0,47% | 296,54 | 303,40 | 293,39 | 906.572 |
23 Abr 2024 | 295,09 | 3,94 | 1,35% | 292,71 | 296,17 | 292,28 | 1.031.855 |
22 Abr 2024 | 291,15 | 2,88 | 1,00% | 291,12 | 294,42 | 288,95 | 1.009.431 |
19 Abr 2024 | 288,27 | -1,29 | -0,45% | 291,42 | 293,245 | 286,32 | 800.778 |
18 Abr 2024 | 289,56 | -3,53 | -1,20% | 295,54 | 295,54 | 289,34 | 649.876 |
17 Abr 2024 | 293,09 | -2,54 | -0,86% | 297,02 | 298,69 | 290,3101 | 883.509 |
16 Abr 2024 | 295,63 | 1,75 | 0,60% | 292,99 | 296,84 | 290,28 | 752.198 |
15 Abr 2024 | 293,88 | -3,08 | -1,04% | 301,60 | 304,15 | 293,83 | 844.845 |
12 Abr 2024 | 296,96 | -0,28 | -0,09% | 295,06 | 297,6299 | 294,17 | 996.306 |
11 Abr 2024 | 297,24 | -1,30 | -0,44% | 297,44 | 299,43 | 295,95 | 837.198 |
10 Abr 2024 | 298,54 | -2,68 | -0,89% | 296,24 | 300,28 | 294,175 | 647.772 |
09 Abr 2024 | 301,22 | -2,62 | -0,86% | 305,69 | 305,99 | 295,59 | 911.284 |
08 Abr 2024 | 303,84 | -0,83 | -0,27% | 306,00 | 306,98 | 302,79 | 673.271 |
05 Abr 2024 | 304,67 | 7,16 | 2,41% | 299,96 | 305,59 | 298,93 | 810.868 |
04 Abr 2024 | 297,51 | -3,83 | -1,27% | 304,97 | 306,13 | 296,77 | 764.397 |
03 Abr 2024 | 301,34 | 3,83 | 1,29% | 297,81 | 303,14 | 297,585 | 733.375 |
02 Abr 2024 | 297,51 | 0,78 | 0,26% | 297,91 | 298,95 | 293,08 | 1.134.377 |
01 Abr 2024 | 296,73 | -3,47 | -1,16% | 299,50 | 299,91 | 296,11 | 884.755 |